HireGo HGO
Xếp hạng #?
06:00:16 15/04/2020
HireGo (HGO)
Không theo dõi
Lịch sử giá HireGo (HGO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002143 | $0.002567 | $0.001557 | $0.001957 | $1,273.94 | $10,969.25 |
| 2019-09-02 | $0.001958 | $0.002720 | $0.001551 | $0.001820 | $873.15 | $10,203.61 |
| 2019-09-03 | $0.001820 | $0.002652 | $0.001681 | $0.002626 | $1,017.17 | $14,721.23 |
| 2019-09-04 | $0.002626 | $0.002628 | $0.001079 | $0.001345 | $1,495.29 | $7,542.59 |
| 2019-09-05 | $0.001345 | $0.002218 | $0.001128 | $0.001630 | $971.77 | $9,139.91 |
| 2019-09-06 | $0.001630 | $0.001798 | $0.001122 | $0.001671 | $875.75 | $9,369.37 |
| 2019-09-07 | $0.001671 | $0.001759 | $0.001544 | $0.001656 | $1,061.01 | $9,282.73 |
| 2019-09-08 | $0.001656 | $0.001769 | $0.001636 | $0.001644 | $812.59 | $9,218.35 |
| 2019-09-09 | $0.001644 | $0.001662 | $0.0007810 | $0.001631 | $816.60 | $9,141.99 |
| 2019-09-10 | $0.001630 | $0.001656 | $0.0009752 | $0.001537 | $1,045.05 | $9,537.42 |
| 2019-09-11 | $0.001537 | $0.001660 | $0.001467 | $0.001639 | $674.50 | $10,171.93 |
| 2019-09-12 | $0.001639 | $0.001662 | $0.001630 | $0.001662 | $0 | $10,315.91 |
| 2019-09-13 | $0.001662 | $0.001662 | $0.001662 | $0.001662 | $0 | $10,315.91 |
| 2019-09-14 | $0.001662 | $0.001662 | $0.001662 | $0.001662 | $0 | $10,315.91 |
| 2019-09-15 | $0.001662 | $0.001662 | $0.001039 | $0.001044 | $37.62 | $6,476.74 |
| 2019-09-16 | $0.001044 | $0.001788 | $0.001044 | $0.001778 | $59.31 | $11,032.12 |
| 2019-09-17 | $0.001778 | $0.001925 | $0.001397 | $0.001878 | $33.57 | $11,655.55 |
| 2019-09-18 | $0.001873 | $0.001951 | $0.001141 | $0.001141 | $36.38 | $7,081.89 |
| 2019-09-19 | $0.001141 | $0.001961 | $0.001105 | $0.001175 | $733.43 | $7,293.37 |
| 2019-09-20 | $0.001172 | $0.001401 | $0.001153 | $0.001263 | $114.77 | $7,840.96 |
| 2019-09-21 | $0.001264 | $0.001912 | $0.001247 | $0.001888 | $17.54 | $11,715.95 |
| 2019-09-22 | $0.001887 | $0.001892 | $0.001835 | $0.001849 | $0 | $11,477.19 |
| 2019-09-23 | $0.001849 | $0.001862 | $0.001779 | $0.001784 | $287.19 | $11,073.29 |
| 2019-09-24 | $0.001784 | $0.001819 | $0.001448 | $0.001495 | $294.52 | $9,281.17 |
| 2019-09-25 | $0.001496 | $0.001554 | $0.001467 | $0.001494 | $0 | $9,271.75 |
| 2019-09-26 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | $0 | $9,271.75 |
| 2019-09-27 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | $0 | $9,271.75 |
| 2019-09-28 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | $0 | $9,271.75 |
| 2019-09-29 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | $0 | $9,271.75 |
| 2019-09-30 | $0.001494 | $0.001494 | $0.001494 | $0.001494 | $0 | $9,271.75 |